Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/26/2018	+0.20 / +0.45%	44.00	44.50	43.40	44.20	43.97	34.61	1,382,240
1/25/2018	+0.25 / +0.57%	43.50	44.70	43.30	44.00	44.02	34.46	1,778,250
1/22/2018	-1.65 / -3.63%	43.50	45.40	43.10	43.75	44.05	34.26	1,010,480
1/19/2018	+1.00 / +2.25%	44.50	45.80	44.50	45.40	45.37	35.55	1,219,060
1/18/2018	+0.80 / +1.83%	43.60	44.50	43.60	44.40	44.08	34.77	537,050
1/17/2018	0.00 / 0.00%	43.20	45.30	43.00	43.60	44.33	34.14	1,269,530
1/16/2018	-0.05 / -0.11%	43.30	43.70	42.00	43.60	43.29	34.14	497,620
1/15/2018	+0.15 / +0.34%	43.20	43.65	43.00	43.65	43.38	34.18	495,000
1/12/2018	0.00 / 0.00%	43.30	43.90	43.00	43.50	43.36	34.06	534,590
1/11/2018	-0.80 / -1.81%	44.50	44.50	43.40	43.50	43.78	34.06	672,590
1/10/2018	0.00 / 0.00%	44.30	44.50	43.85	44.30	44.23	34.69	472,100
1/9/2018	-0.20 / -0.45%	44.00	44.70	43.50	44.30	44.12	34.69	860,640
1/8/2018	+0.20 / +0.45%	44.00	44.60	43.60	44.50	44.36	34.85	548,980
1/5/2018	0.00 / 0.00%	44.30	44.40	43.00	44.30	44.09	34.69	1,088,580
1/4/2018	+0.50 / +1.14%	43.20	44.60	43.20	44.30	44.14	34.69	1,606,660
1/3/2018	+1.80 / +4.29%	42.50	44.00	42.30	43.80	43.47	34.30	2,347,440
1/2/2018	+2.50 / +6.33%	39.90	42.00	39.50	42.00	40.65	32.89	1,725,500
12/29/2017	+0.30 / +0.77%	39.20	39.50	38.60	39.50	39.39	30.93	1,266,280
12/28/2017	+0.50 / +1.29%	38.70	39.20	38.30	39.20	38.75	30.70	1,202,470
12/27/2017	-0.10 / -0.26%	38.80	39.00	38.35	38.70	38.58	30.31	517,680
12/26/2017	+0.55 / +1.44%	38.35	38.80	38.15	38.80	38.46	30.38	391,560
12/25/2017	-0.15 / -0.39%	38.50	38.80	38.25	38.25	38.37	29.95	618,347
12/22/2017	+0.05 / +0.13%	38.40	38.70	38.35	38.40	38.48	30.07	1,240,140
12/21/2017	0.00 / 0.00%	38.00	38.65	38.00	38.35	38.31	30.03	708,890
12/20/2017	+0.10 / +0.26%	38.30	38.80	38.30	38.35	38.48	30.03	916,790
12/19/2017	-0.55 / -1.42%	38.50	38.70	38.25	38.25	38.47	29.95	463,760
12/18/2017	-0.20 / -0.51%	39.30	39.60	38.45	38.80	38.86	30.38	851,260
12/15/2017	+0.05 / +0.13%	38.95	39.05	38.50	39.00	38.75	30.54	415,490
12/14/2017	-0.05 / -0.13%	39.30	39.30	38.75	38.95	38.90	30.50	164,830
12/13/2017	+0.30 / +0.78%	39.40	39.40	38.50	39.00	38.90	30.54	132,340

<<Previous 30 days Next 30 days>>

KDC News

01/11	KDC: Thông báo về việc giao dịch cổ phiếu thay đổi đăng ký niêm yết
08/10	KDC: Relocation of Head office and change of company seal
07/10	KDC: Record date for 2023 cash dividend payment
03/10	KDC: Change in the 28th Business Registration Certificate
02/10	KDC: Plan for cash dividend payment in 2023

More News

Related Companies

	Volume	Price	Change
AFX	37,800	7.30	-1.35%
AGM	102,800	3.58	-2.98%
AGX	1,000	74.10	-8.97%
ANT	12,600	19.20	1.59%
APF	33,100	55.30	-2.81%
ATA	0	0.50	0.00%
ATS	500	19.50	8.33%
BBC	0	48.40	0.00%